Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (TSX: OSK )

2.940 -0.050 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.980 4.050 3.970 3.990 594,326 +0.02(+0.50%)
Mar 30, 2022 3.960 4.030 3.920 3.970 599,335 +0.01(+0.25%)
Mar 29, 2022 3.730 3.960 3.700 3.960 622,243 +0.16(+4.21%)
Mar 28, 2022 3.860 3.900 3.750 3.800 1,040,741 -0.13(-3.31%)
Mar 25, 2022 4.010 4.010 3.900 3.930 731,976 -0.08(-2.00%)
Mar 24, 2022 4.100 4.140 4.000 4.010 498,617 -0.10(-2.43%)
Mar 23, 2022 4.060 4.120 3.980 4.110 910,515 +0.08(+1.99%)
Mar 22, 2022 4.190 4.210 4.020 4.030 828,283 -0.15(-3.59%)
Mar 21, 2022 4.200 4.310 4.150 4.180 838,174 +0.00(+0.00%)
Mar 18, 2022 4.290 4.300 4.160 4.180 1,440,764 -0.13(-3.02%)
Mar 17, 2022 4.210 4.350 4.150 4.310 916,204 +0.17(+4.11%)
Mar 16, 2022 4.140 4.150 4.040 4.140 888,588 +0.00(+0.00%)
Mar 15, 2022 3.950 4.180 3.940 4.140 742,930 +0.08(+1.97%)
Mar 14, 2022 4.210 4.210 3.970 4.060 1,236,539 -0.22(-5.14%)
Mar 11, 2022 4.220 4.320 4.200 4.280 649,154 -0.07(-1.61%)
Mar 10, 2022 4.360 4.420 4.260 4.350 912,956 -0.01(-0.23%)
Mar 09, 2022 4.240 4.370 4.130 4.360 4,153,368 -0.09(-2.02%)
Mar 08, 2022 4.200 4.470 4.190 4.450 7,381,600 +0.32(+7.75%)
Mar 07, 2022 4.200 4.230 4.090 4.130 1,582,106 +0.07(+1.72%)
Mar 04, 2022 4.070 4.170 4.000 4.060 3,113,001 -0.01(-0.25%)
Mar 03, 2022 4.080 4.100 3.990 4.070 993,587 +0.04(+0.99%)
Mar 02, 2022 3.920 4.090 3.880 4.030 1,057,747 +0.06(+1.51%)
Mar 01, 2022 3.890 4.130 3.890 3.970 3,101,834 +0.04(+1.02%)
Feb 28, 2022 3.980 4.130 3.850 3.930 1,546,561 -0.05(-1.26%)
Feb 25, 2022 3.880 4.000 3.860 3.980 1,565,905 +0.05(+1.27%)
Feb 24, 2022 4.100 4.160 3.850 3.930 1,748,336 -0.09(-2.24%)
Feb 23, 2022 3.940 4.110 3.940 4.020 4,807,979 +0.05(+1.26%)
Feb 22, 2022 3.950 4.070 3.920 3.970 1,221,096 +0.03(+0.76%)
Feb 18, 2022 3.940 0 -0.19(-4.60%)
Feb 17, 2022 4.130 4.210 3.730 4.130 10,326,411 -0.66(-13.78%)
Feb 16, 2022 4.790 4.860 4.720 4.790 832,964 +0.04(+0.84%)
Feb 15, 2022 4.650 4.800 4.520 4.750 1,125,990 -0.01(-0.21%)
Feb 14, 2022 4.860 4.910 4.750 4.760 928,429 -0.11(-2.26%)
Feb 11, 2022 4.620 4.910 4.620 4.870 1,109,428 +0.21(+4.51%)
Feb 10, 2022 4.760 4.810 4.630 4.660 626,428 -0.14(-2.92%)
Feb 09, 2022 4.950 5.000 4.760 4.800 947,206 -0.16(-3.23%)
Feb 08, 2022 4.790 4.960 4.780 4.960 715,947 +0.24(+5.08%)
Feb 07, 2022 4.730 4.780 4.660 4.720 592,991 +0.02(+0.43%)
Feb 04, 2022 4.600 4.740 4.600 4.700 814,023 +0.04(+0.86%)
Feb 03, 2022 4.880 4.660 1,568,578 -0.22(-4.51%)
Feb 02, 2022 4.750 5.020 4.750 4.880 2,402,883 +0.14(+2.95%)
Feb 01, 2022 4.400 4.750 4.370 4.740 2,000,380 +0.35(+7.97%)
Jan 31, 2022 4.190 4.420 4.390 934,693 +0.20(+4.77%)
Jan 28, 2022 4.120 4.230 4.080 4.190 852,824 +0.04(+0.96%)
Jan 27, 2022 4.050 4.210 4.050 4.150 850,930 +0.01(+0.24%)
Jan 26, 2022 4.270 4.340 4.080 4.140 1,395,467 -0.17(-3.94%)
Jan 25, 2022 4.050 4.340 4.050 4.310 1,857,201 +0.20(+4.87%)
Jan 24, 2022 4.150 4.180 3.980 4.110 1,435,945 -0.03(-0.72%)
Jan 21, 2022 4.170 4.260 4.070 4.140 965,173 -0.09(-2.13%)
Jan 20, 2022 4.150 4.350 4.140 4.230 1,859,604 +0.13(+3.17%)
Jan 19, 2022 3.890 4.120 3.840 4.100 2,308,074 +0.27(+7.05%)
Jan 18, 2022 3.980 4.040 3.830 3.830 691,769 -0.14(-3.53%)
Jan 17, 2022 3.950 3.980 3.890 3.970 197,689 -0.01(-0.25%)
Jan 14, 2022 3.940 4.040 3.940 3.980 781,018 +0.02(+0.51%)
Jan 13, 2022 4.000 4.080 3.940 3.960 1,011,746 -0.06(-1.49%)
Jan 12, 2022 3.820 4.030 3.780 4.020 1,065,915 +0.24(+6.35%)
Jan 11, 2022 3.640 3.790 3.590 3.780 985,573 +0.15(+4.13%)
Jan 10, 2022 3.550 3.630 3.480 3.630 318,320 +0.08(+2.25%)
Jan 07, 2022 3.520 3.550 3.460 3.550 436,745 +0.04(+1.14%)
Jan 06, 2022 3.500 3.600 3.500 3.510 428,201 -0.09(-2.50%)
Jan 05, 2022 3.780 3.790 3.560 3.600 473,633 -0.13(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.